Options Chain for ARIS WATER SOLUTIONS INC CLASS A COM (ARIS) - $24.09 as of 10/8/2025 6:35:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.90 | 13.80 | 11.85 | 13.12 | 0.00 | 0.00% | 0.95 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 10/8/2025 3:59:49 PM EST |
| 15.00 | 7.40 | 11.30 | 9.35 | 9.06 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 17.50 | 4.90 | 8.30 | 6.60 | 8.90 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 10/8/2025 3:59:49 PM EST |
| 20.00 | 2.45 | 6.30 | 4.38 | 3.99 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 22.50 | 0.15 | 3.40 | 1.78 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.52 | 0.98 | 0.05 | -0.01 | 10/7/2025 | 10/8/2025 3:59:49 PM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.05 | -0.03 | -37.50% | 0.01 | 12 | 202 | 0.26 | 0.36 | 0.35 | -0.02 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 132 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/8/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.53 | -0.02 | 0.05 | -0.01 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 2.85 | 1.43 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.69 | -0.64 | 0.35 | -0.02 | 9/4/2025 | 10/8/2025 3:59:49 PM EST |
| 30.00 | 3.40 | 6.10 | 4.75 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.46 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:49 PM EST |
| 35.00 | 8.40 | 12.60 | 10.50 | 11.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 3:59:49 PM EST |
| 40.00 | 13.40 | 17.60 | 15.50 | % | 0.39 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:49 PM EST | |||
| 45.00 | 18.40 | 22.60 | 20.50 | 23.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 10/8/2025 3:59:49 PM EST |